Skip to main content

Bwx Technologies Inc (NY: BWXT )

103.17 +1.24 (+1.22%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 57.03 57.28 56.39 57.18 301,733 +0.17(+0.29%)
Dec 29, 2022 56.71 57.33 56.68 57.01 293,893 +0.34(+0.61%)
Dec 28, 2022 57.50 57.63 56.66 56.67 222,778 -0.59(-1.03%)
Dec 27, 2022 57.61 57.88 57.12 57.26 235,347 -0.08(-0.14%)
Dec 23, 2022 57.27 57.40 56.69 57.34 244,666 +0.19(+0.33%)
Dec 22, 2022 57.35 57.48 56.29 57.15 355,048 -0.62(-1.07%)
Dec 21, 2022 57.01 57.80 56.78 57.77 318,248 +1.17(+2.07%)
Dec 20, 2022 56.82 57.08 56.40 56.60 477,380 -0.32(-0.57%)
Dec 19, 2022 58.09 58.48 56.64 56.92 631,379 -1.12(-1.93%)
Dec 16, 2022 57.42 58.30 57.30 58.05 676,515 +0.28(+0.48%)
Dec 15, 2022 58.59 58.70 57.62 57.77 407,587 -1.01(-1.72%)
Dec 14, 2022 58.80 59.38 58.53 58.79 305,901 -0.13(-0.22%)
Dec 13, 2022 60.27 60.56 58.79 58.91 708,791 -0.57(-0.96%)
Dec 12, 2022 58.92 59.75 58.77 59.48 309,216 +0.73(+1.24%)
Dec 09, 2022 59.44 59.86 58.73 58.76 322,389 -0.84(-1.40%)
Dec 08, 2022 59.31 59.94 58.70 59.59 652,143 +1.16(+1.99%)
Dec 07, 2022 59.63 60.14 58.35 58.43 460,198 -1.42(-2.37%)
Dec 06, 2022 60.51 60.58 59.72 59.85 634,768 -0.58(-0.96%)
Dec 05, 2022 60.68 60.93 60.29 60.43 237,380 -0.84(-1.37%)
Dec 02, 2022 59.65 61.34 59.65 61.27 402,816 +0.96(+1.60%)
Dec 01, 2022 60.23 60.62 59.64 60.30 429,636 +0.35(+0.59%)
Nov 30, 2022 59.26 59.95 58.56 59.95 357,556 +0.83(+1.40%)
Nov 29, 2022 59.20 59.58 58.78 59.12 250,726 +0.02(+0.03%)
Nov 28, 2022 59.47 59.89 58.92 59.10 397,736 -0.90(-1.49%)
Nov 25, 2022 59.82 60.45 59.46 60.00 152,884 +0.63(+1.06%)
Nov 23, 2022 58.12 59.55 57.89 59.37 2,051,233 +1.28(+2.20%)
Nov 22, 2022 58.34 58.52 57.87 58.09 754,691 -0.02(-0.03%)
Nov 21, 2022 58.11 58.76 57.99 58.11 539,522 +0.02(+0.03%)
Nov 18, 2022 58.39 58.39 57.33 58.09 523,657 +0.27(+0.46%)
Nov 17, 2022 57.87 58.45 57.37 57.82 425,278 -0.72(-1.22%)
Nov 16, 2022 58.37 58.90 57.70 58.54 634,602 +0.17(+0.29%)
Nov 15, 2022 57.85 58.86 57.51 58.37 989,460 +0.99(+1.73%)
Nov 14, 2022 59.33 59.36 57.34 57.38 717,708 -1.85(-3.13%)
Nov 11, 2022 60.81 61.64 59.08 59.23 1,483,635 -1.75(-2.86%)
Nov 10, 2022 58.24 61.07 58.24 60.98 1,368,158 +3.86(+6.77%)
Nov 09, 2022 55.80 57.19 55.64 57.11 463,969 +1.23(+2.19%)
Nov 08, 2022 54.34 56.30 54.34 55.89 759,461 -0.48(-0.85%)
Nov 07, 2022 55.71 56.45 55.09 56.37 455,738 +0.86(+1.56%)
Nov 04, 2022 55.78 56.21 54.49 55.51 339,983 -0.11(-0.19%)
Nov 03, 2022 55.43 56.01 55.03 55.61 355,621 -0.29(-0.53%)
Nov 02, 2022 56.63 55.91 55.91 469,265 -0.62(-1.09%)
Nov 01, 2022 56.24 57.00 56.02 56.53 579,063 +0.64(+1.14%)
Oct 31, 2022 55.96 56.31 55.29 55.89 755,821 -0.44(-0.78%)
Oct 28, 2022 55.03 56.68 54.83 56.33 684,189 +1.54(+2.81%)
Oct 27, 2022 55.26 55.81 54.65 54.79 501,202 -0.01(-0.02%)
Oct 26, 2022 55.19 55.64 54.69 54.80 332,237 -0.09(-0.16%)
Oct 25, 2022 54.65 55.26 54.46 54.89 378,341 +0.24(+0.43%)
Oct 24, 2022 54.74 55.12 54.33 54.65 241,147 +0.26(+0.49%)
Oct 21, 2022 53.25 54.41 52.70 54.39 386,011 +1.16(+2.17%)
Oct 20, 2022 53.50 54.11 53.05 53.23 294,235 -0.38(-0.71%)
Oct 19, 2022 53.39 54.03 53.05 53.61 399,382 -0.13(-0.24%)
Oct 18, 2022 52.56 54.01 52.22 53.74 812,235 +2.11(+4.08%)
Oct 17, 2022 51.57 52.58 51.47 51.63 377,775 +0.57(+1.11%)
Oct 14, 2022 51.90 52.04 50.82 51.06 368,243 -0.72(-1.38%)
Oct 13, 2022 50.10 51.97 49.85 51.78 576,710 +0.95(+1.87%)
Oct 12, 2022 51.99 52.61 50.82 50.83 435,075 -1.13(-2.17%)
Oct 11, 2022 51.45 52.46 51.25 51.96 463,135 +0.58(+1.13%)
Oct 10, 2022 51.32 52.19 51.21 51.38 329,358 +0.22(+0.42%)
Oct 07, 2022 51.56 51.59 50.68 51.16 342,856 -0.47(-0.91%)
Oct 06, 2022 51.26 51.63 51.11 51.63 539,306 +0.26(+0.52%)
Oct 05, 2022 52.10 52.26 51.12 51.37 404,400 -1.17(-2.22%)
Oct 04, 2022 51.33 52.56 51.00 52.53 664,344 +1.82(+3.60%)
Oct 03, 2022 49.81 50.97 49.81 50.71 448,838 +1.30(+2.64%)
Sep 30, 2022 49.54 50.48 49.36 49.40 406,230 -0.47(-0.94%)
Sep 29, 2022 50.15 50.15 48.73 49.88 611,225 -0.61(-1.20%)
Sep 28, 2022 49.65 50.88 49.48 50.48 611,298 +0.71(+1.42%)
Sep 27, 2022 49.96 50.52 49.48 49.78 814,569 +0.23(+0.46%)
Sep 26, 2022 49.42 50.40 49.23 49.55 743,880 -0.10(-0.20%)
Sep 23, 2022 50.13 50.20 48.19 49.65 561,382 -0.96(-1.90%)
Sep 22, 2022 50.80 51.16 50.21 50.61 306,678 -0.42(-0.83%)
Sep 21, 2022 52.32 52.64 51.02 51.03 344,041 -0.60(-1.16%)
Sep 20, 2022 52.16 52.16 51.12 51.63 340,108 -0.62(-1.18%)
Sep 19, 2022 51.25 52.46 51.25 52.25 330,867 +0.61(+1.18%)
Sep 16, 2022 52.29 52.34 50.98 51.64 758,621 -1.24(-2.34%)
Sep 15, 2022 53.04 53.67 52.61 52.88 572,750 -0.36(-0.68%)
Sep 14, 2022 52.51 53.72 52.43 53.24 485,307 +1.19(+2.28%)
Sep 13, 2022 52.78 53.20 51.95 52.05 335,171 -1.50(-2.80%)
Sep 12, 2022 53.48 53.90 53.21 53.55 472,654 +0.18(+0.33%)
Sep 09, 2022 52.30 53.58 52.30 53.38 481,035 +1.39(+2.68%)
Sep 08, 2022 52.79 52.96 51.38 51.98 545,970 -1.05(-1.98%)
Sep 07, 2022 50.20 53.17 50.20 53.03 765,941 +2.54(+5.03%)
Sep 06, 2022 50.35 50.91 50.22 50.49 449,770 +0.06(+0.12%)
Sep 02, 2022 51.15 51.28 50.30 50.43 344,488 -0.30(-0.60%)
Sep 01, 2022 50.63 50.90 50.22 50.74 542,846 -0.39(-0.77%)
Aug 31, 2022 51.49 51.84 51.03 51.13 362,800 -0.36(-0.70%)
Aug 30, 2022 52.57 52.57 51.37 51.49 811,533 -0.57(-1.09%)
Aug 29, 2022 51.59 52.51 51.02 52.06 423,296 +0.03(+0.06%)
Aug 26, 2022 53.49 53.50 52.02 52.03 312,030 -1.24(-2.32%)
Aug 25, 2022 52.67 53.27 52.54 53.27 243,142 +0.72(+1.36%)
Aug 24, 2022 52.66 52.93 52.07 52.55 549,979 +0.42(+0.81%)
Aug 23, 2022 51.98 52.34 51.90 52.13 485,473 +0.12(+0.23%)
Aug 22, 2022 52.32 52.75 51.84 52.01 511,046 -0.70(-1.32%)
Aug 19, 2022 53.27 53.36 52.45 52.71 441,684 -0.56(-1.05%)
Aug 18, 2022 53.13 53.36 52.93 53.27 494,112 +0.37(+0.70%)
Aug 17, 2022 52.83 53.25 52.54 52.90 409,987 -0.40(-0.75%)
Aug 16, 2022 53.39 53.83 53.13 53.30 418,653 -0.35(-0.66%)
Aug 15, 2022 53.34 54.21 52.97 53.65 610,185 +0.12(+0.22%)
Aug 12, 2022 52.95 53.67 52.52 53.53 477,343 +0.91(+1.73%)
Aug 11, 2022 54.01 54.28 52.46 52.62 1,434,013 -1.36(-2.52%)
Aug 10, 2022 54.86 55.16 53.81 53.98 1,128,646 -0.36(-0.67%)
Aug 09, 2022 55.67 56.17 54.14 54.34 717,904 -0.30(-0.55%)
Aug 08, 2022 55.03 55.57 54.31 54.65 685,500 -0.24(-0.45%)
Aug 05, 2022 54.77 55.08 54.32 54.89 657,482 -0.02(-0.04%)
Aug 04, 2022 54.92 55.54 54.52 54.91 441,042 -0.01(-0.02%)
Aug 03, 2022 55.35 55.35 53.98 54.92 434,567 -0.43(-0.78%)
Aug 02, 2022 55.58 55.99 54.93 55.35 478,490 -0.18(-0.32%)
Aug 01, 2022 55.41 55.73 54.89 55.52 427,149 +0.16(+0.28%)
Jul 29, 2022 54.53 55.68 54.36 55.37 634,722 +1.04(+1.91%)
Jul 28, 2022 53.87 54.63 53.04 54.33 694,138 +1.05(+1.98%)
Jul 27, 2022 53.92 54.22 52.83 53.28 438,524 -0.25(-0.47%)
Jul 26, 2022 53.65 54.02 53.43 53.53 416,675 -0.12(-0.22%)
Jul 25, 2022 53.61 54.20 53.43 53.65 294,643 +0.15(+0.27%)
Jul 22, 2022 54.21 54.51 53.19 53.50 342,775 -0.46(-0.85%)
Jul 21, 2022 53.29 54.13 53.06 53.96 604,564 +0.60(+1.12%)
Jul 20, 2022 53.47 53.66 52.96 53.37 381,684 +0.00(+0.00%)
Jul 19, 2022 51.79 53.56 51.78 53.37 574,838 +1.57(+3.04%)
Jul 18, 2022 53.18 53.39 51.75 51.79 449,909 -1.10(-2.09%)
Jul 15, 2022 53.01 53.24 52.54 52.90 340,437 +0.11(+0.20%)
Jul 14, 2022 52.63 53.02 52.06 52.79 388,963 -0.53(-0.99%)
Jul 13, 2022 53.14 54.32 53.14 53.32 443,169 -0.46(-0.85%)
Jul 12, 2022 54.63 55.30 53.60 53.78 601,385 -0.87(-1.59%)
Jul 11, 2022 55.15 55.66 54.50 54.65 366,914 -0.53(-0.96%)
Jul 08, 2022 55.20 55.75 54.85 55.17 642,895 +0.19(+0.34%)
Jul 07, 2022 54.48 55.25 54.24 54.99 422,201 +0.53(+0.97%)
Jul 06, 2022 53.55 54.93 53.10 54.46 659,731 +1.03(+1.92%)
Jul 05, 2022 54.68 54.83 52.19 53.43 718,591 -1.70(-3.08%)
Jul 01, 2022 53.84 55.33 53.45 55.13 799,267 +1.32(+2.45%)
Jun 30, 2022 52.07 54.12 51.99 53.81 623,788 +1.53(+2.93%)
Jun 29, 2022 52.07 52.68 51.54 52.28 490,946 +0.37(+0.72%)
Jun 28, 2022 52.76 53.48 51.73 51.91 354,923 -0.64(-1.21%)
Jun 27, 2022 52.32 53.01 51.57 52.55 389,516 +0.61(+1.17%)
Jun 24, 2022 50.04 51.94 49.82 51.94 1,273,980 +2.54(+5.14%)
Jun 23, 2022 49.16 49.91 48.93 49.40 473,571 +0.30(+0.62%)
Jun 22, 2022 48.83 49.27 48.37 49.10 666,648 -0.32(-0.65%)
Jun 21, 2022 49.42 49.71 48.64 49.42 552,026 +0.66(+1.36%)
Jun 17, 2022 48.02 49.22 48.02 48.75 1,706,997 +0.61(+1.26%)
Jun 16, 2022 49.49 49.64 48.04 48.15 579,903 -1.90(-3.79%)
Jun 15, 2022 50.75 50.99 49.31 50.04 703,833 -0.55(-1.08%)
Jun 14, 2022 50.97 51.40 50.36 50.59 767,241 -0.39(-0.77%)
Jun 13, 2022 51.10 51.97 49.93 50.98 954,372 -0.89(-1.71%)
Jun 10, 2022 52.16 52.46 51.36 51.87 853,726 -1.01(-1.90%)
Jun 09, 2022 50.87 53.32 50.87 52.88 852,219 +2.45(+4.86%)
Jun 08, 2022 50.96 51.29 50.21 50.43 312,181 -0.64(-1.26%)
Jun 07, 2022 50.00 51.11 50.00 51.07 343,011 +0.65(+1.30%)
Jun 06, 2022 50.36 50.81 49.81 50.42 341,642 +0.34(+0.68%)
Jun 03, 2022 49.81 50.37 49.50 50.07 230,567 +0.40(+0.81%)
Jun 02, 2022 49.31 49.70 48.94 49.67 531,624 +0.52(+1.05%)
Jun 01, 2022 50.27 50.27 48.90 49.16 441,054 -0.86(-1.72%)
May 31, 2022 50.49 50.78 49.59 50.02 292,845 -0.54(-1.06%)
May 27, 2022 49.84 50.60 49.66 50.55 297,418 +1.10(+2.23%)
May 26, 2022 49.44 50.34 49.34 49.45 300,149 +0.31(+0.64%)
May 25, 2022 49.11 49.61 48.86 49.14 704,449 +0.02(+0.04%)
May 24, 2022 48.36 49.32 48.07 49.12 270,322 +0.65(+1.35%)
May 23, 2022 48.19 48.84 48.05 48.46 270,037 +0.30(+0.63%)
May 20, 2022 49.03 49.06 47.41 48.16 504,680 -0.80(-1.64%)
May 19, 2022 48.35 49.32 47.86 48.96 503,617 +0.32(+0.66%)
May 18, 2022 48.71 49.25 48.35 48.64 398,284 -0.27(-0.56%)
May 17, 2022 48.43 49.46 48.43 48.91 350,909 +0.91(+1.90%)
May 16, 2022 47.59 48.16 47.30 48.00 379,456 +0.58(+1.23%)
May 13, 2022 46.30 47.56 46.30 47.41 544,265 +1.35(+2.94%)
May 12, 2022 44.82 46.14 44.82 46.06 611,898 +0.89(+1.98%)
May 11, 2022 46.27 47.37 45.03 45.17 541,870 -1.65(-3.53%)
May 10, 2022 46.78 48.46 44.52 46.82 990,861 +0.28(+0.61%)
May 09, 2022 48.53 48.54 46.32 46.54 646,515 -2.41(-4.93%)
May 06, 2022 49.62 49.65 48.35 48.95 532,635 -0.84(-1.68%)
May 05, 2022 50.76 50.84 49.25 49.79 487,029 -1.24(-2.42%)
May 04, 2022 49.39 51.25 49.20 51.02 429,225 +1.66(+3.37%)
May 03, 2022 49.38 49.98 49.17 49.36 860,708 -0.01(-0.02%)
May 02, 2022 50.07 51.10 48.78 49.37 536,384 -1.13(-2.23%)
Apr 29, 2022 51.20 51.91 50.42 50.50 1,214,348 -0.84(-1.63%)
Apr 28, 2022 51.06 51.51 50.61 51.33 453,460 +0.61(+1.21%)
Apr 27, 2022 50.67 51.38 50.20 50.72 464,456 -0.12(-0.23%)
Apr 26, 2022 51.51 52.13 50.79 50.84 428,359 -1.07(-2.06%)
Apr 25, 2022 53.14 53.14 50.99 51.91 542,981 -1.24(-2.34%)
Apr 22, 2022 53.95 54.53 53.11 53.15 498,762 -0.78(-1.44%)
Apr 21, 2022 55.32 55.46 53.59 53.93 791,523 -1.18(-2.14%)
Apr 20, 2022 54.98 55.44 54.63 55.11 455,793 +0.41(+0.75%)
Apr 19, 2022 54.29 55.35 54.29 54.70 445,198 +0.29(+0.54%)
Apr 18, 2022 54.20 55.45 54.11 54.40 634,712 +0.11(+0.20%)
Apr 14, 2022 53.74 54.59 53.74 54.30 416,131 +0.86(+1.60%)
Apr 13, 2022 53.42 54.16 53.19 53.44 374,930 +0.19(+0.37%)
Apr 12, 2022 53.41 53.88 53.12 53.25 487,138 +0.10(+0.18%)
Apr 11, 2022 53.50 53.88 52.98 53.15 387,858 -0.28(-0.53%)
Apr 08, 2022 53.82 54.47 53.37 53.43 562,746 -0.46(-0.85%)
Apr 07, 2022 52.39 53.92 52.14 53.89 487,767 +1.39(+2.65%)
Apr 06, 2022 51.71 53.51 51.70 52.50 677,391 +0.54(+1.05%)
Apr 05, 2022 52.57 52.96 51.90 51.95 937,710 -0.57(-1.09%)
Apr 04, 2022 52.46 52.76 51.64 52.53 540,038 -0.17(-0.31%)
Apr 01, 2022 52.37 52.71 51.74 52.69 511,305 +0.31(+0.59%)
Mar 31, 2022 53.21 53.69 52.38 52.38 551,824 -1.07(-2.00%)
Mar 30, 2022 52.60 53.63 52.58 53.45 409,802 +0.90(+1.72%)
Mar 29, 2022 52.83 53.21 52.23 52.55 441,110 -0.54(-1.03%)
Mar 28, 2022 53.59 53.67 52.82 53.09 497,797 -0.76(-1.41%)
Mar 25, 2022 53.31 54.05 53.31 53.85 429,453 +0.57(+1.08%)
Mar 24, 2022 53.00 53.36 52.71 53.28 414,835 +0.03(+0.05%)
Mar 23, 2022 53.32 53.69 52.94 53.25 338,762 -0.03(-0.05%)
Mar 22, 2022 53.14 53.91 52.89 53.28 888,722 +0.31(+0.59%)
Mar 21, 2022 52.90 53.84 52.42 52.97 504,836 +0.44(+0.83%)
Mar 18, 2022 51.59 52.57 51.51 52.53 1,261,140 +0.58(+1.12%)
Mar 17, 2022 51.03 52.18 50.73 51.94 717,100 +0.89(+1.75%)
Mar 16, 2022 52.14 52.16 50.09 51.05 1,153,544 -0.45(-0.87%)
Mar 15, 2022 50.71 51.69 50.36 51.50 1,216,621 +0.96(+1.91%)
Mar 14, 2022 51.12 51.12 49.53 50.53 1,382,779 -0.62(-1.22%)
Mar 11, 2022 52.13 52.86 51.12 51.16 657,015 -0.79(-1.52%)
Mar 10, 2022 51.12 51.94 950,519 +0.48(+0.93%)
Mar 09, 2022 51.92 52.37 50.87 51.47 1,146,292 -0.53(-1.01%)
Mar 08, 2022 54.02 55.31 51.81 51.99 1,662,670 -1.99(-3.68%)
Mar 07, 2022 51.91 54.01 51.79 53.98 1,788,861 +2.36(+4.58%)
Mar 04, 2022 51.33 52.08 51.13 51.62 763,178 +0.11(+0.21%)
Mar 03, 2022 51.78 51.98 50.86 51.51 1,019,755 +0.15(+0.28%)
Mar 02, 2022 52.17 52.35 51.14 51.36 1,528,106 -0.98(-1.87%)
Mar 01, 2022 51.59 52.59 51.25 52.34 1,446,357 +0.60(+1.16%)
Feb 28, 2022 48.17 51.80 48.07 51.74 2,864,926 +3.71(+7.72%)
Feb 25, 2022 47.26 48.35 47.20 48.03 1,092,836 +0.96(+2.04%)
Feb 24, 2022 43.24 47.33 43.04 47.07 1,876,957 +3.34(+7.64%)
Feb 23, 2022 42.78 44.91 42.11 43.73 1,410,740 +2.30(+5.54%)
Feb 22, 2022 42.20 42.29 41.43 41.44 831,750 -1.03(-2.42%)
Feb 18, 2022 42.46 0 -0.62(-1.44%)
Feb 17, 2022 43.32 43.32 42.67 43.08 658,878 -0.27(-0.63%)
Feb 16, 2022 43.41 43.84 43.12 43.35 793,180 -0.03(-0.07%)
Feb 15, 2022 42.99 43.57 42.91 43.38 705,802 +0.69(+1.61%)
Feb 14, 2022 42.66 42.97 42.31 42.69 918,547 -0.07(-0.16%)
Feb 11, 2022 42.31 43.09 42.31 42.76 576,443 +0.36(+0.84%)
Feb 10, 2022 43.59 44.15 42.19 42.40 353,717 -1.48(-3.38%)
Feb 09, 2022 43.14 43.91 42.97 43.89 485,350 +1.08(+2.51%)
Feb 08, 2022 42.38 42.93 42.08 42.81 528,685 +0.46(+1.10%)
Feb 07, 2022 42.15 42.72 41.69 42.35 520,175 +0.37(+0.88%)
Feb 04, 2022 42.50 42.64 41.45 41.98 723,460 -0.68(-1.59%)
Feb 03, 2022 42.74 43.31 42.58 42.66 520,438 -0.33(-0.77%)
Feb 02, 2022 42.99 43.50 42.63 42.99 596,987 +0.12(+0.27%)
Feb 01, 2022 43.11 43.51 42.54 42.87 759,517 -0.24(-0.56%)
Jan 31, 2022 42.01 43.26 43.11 922,122 +0.86(+2.04%)
Jan 28, 2022 42.62 42.84 41.24 42.25 1,672,800 -0.59(-1.38%)
Jan 27, 2022 44.35 44.81 42.66 42.84 1,175,368 -1.30(-2.94%)
Jan 26, 2022 46.21 46.78 43.81 44.14 1,228,088 -2.01(-4.37%)
Jan 25, 2022 46.12 46.57 45.14 46.15 721,860 -0.38(-0.81%)
Jan 24, 2022 46.13 46.67 45.33 46.53 970,860 -0.37(-0.78%)
Jan 21, 2022 46.76 47.59 46.57 46.90 1,015,003 -0.19(-0.41%)
Jan 20, 2022 48.08 48.33 47.00 47.09 715,774 -0.54(-1.14%)
Jan 19, 2022 47.41 48.10 46.99 47.63 741,566 +0.70(+1.49%)
Jan 18, 2022 46.49 47.28 46.00 46.94 681,596 +0.16(+0.33%)
Jan 14, 2022 46.78 0 +0.16(+0.35%)
Jan 13, 2022 45.91 47.35 44.94 46.62 1,089,249 -0.01(-0.02%)
Jan 12, 2022 46.92 47.46 46.39 46.63 539,635 -0.66(-1.39%)
Jan 11, 2022 47.00 47.35 46.56 47.29 558,018 +0.50(+1.08%)
Jan 10, 2022 47.71 47.75 46.60 46.78 781,786 -0.71(-1.49%)
Jan 07, 2022 46.84 47.75 46.78 47.49 581,118 +0.80(+1.72%)
Jan 06, 2022 46.58 47.03 45.76 46.69 554,043 +0.35(+0.75%)
Jan 05, 2022 47.56 47.80 46.27 46.34 588,109 -1.30(-2.72%)
Jan 04, 2022 47.17 47.65 47.07 47.63 755,881 +0.63(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.